Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.780 | 5.100 | 4.770 | 4.900 | 170,576 | +0.05(+1.03%) |
Oct 30, 2019 | 4.900 | 5.130 | 4.800 | 4.850 | 129,295 | -0.05(-1.02%) |
Oct 29, 2019 | 4.750 | 5.000 | 4.730 | 4.900 | 170,475 | +0.17(+3.59%) |
Oct 28, 2019 | 5.170 | 5.170 | 4.670 | 4.730 | 145,770 | -0.33(-6.52%) |
Oct 25, 2019 | 5.020 | 5.170 | 4.830 | 5.060 | 115,100 | +0.06(+1.20%) |
Oct 24, 2019 | 5.040 | 5.330 | 4.956 | 5.000 | 173,950 | +0.03(+0.60%) |
Oct 23, 2019 | 4.960 | 5.170 | 4.880 | 4.970 | 129,609 | +0.04(+0.81%) |
Oct 22, 2019 | 5.220 | 5.340 | 4.850 | 4.930 | 217,405 | -0.27(-5.19%) |
Oct 21, 2019 | 4.840 | 5.280 | 4.840 | 5.200 | 121,848 | +0.30(+6.12%) |
Oct 18, 2019 | 5.200 | 5.340 | 4.740 | 4.900 | 246,300 | -0.24(-4.67%) |
Oct 17, 2019 | 5.430 | 5.430 | 5.060 | 5.140 | 151,178 | -0.22(-4.10%) |
Oct 16, 2019 | 5.560 | 5.620 | 5.350 | 5.360 | 314,243 | -0.31(-5.47%) |
Oct 15, 2019 | 5.400 | 5.690 | 5.390 | 5.670 | 79,618 | +0.22(+4.04%) |
Oct 14, 2019 | 5.690 | 5.710 | 5.400 | 5.450 | 74,308 | -0.31(-5.38%) |
Oct 11, 2019 | 5.330 | 5.850 | 5.300 | 5.760 | 322,500 | +0.51(+9.71%) |
Oct 10, 2019 | 5.130 | 5.470 | 5.060 | 5.250 | 150,405 | +0.05(+0.96%) |
Oct 09, 2019 | 5.210 | 5.370 | 5.130 | 5.200 | 36,648 | -0.01(-0.19%) |
Oct 08, 2019 | 5.280 | 5.350 | 5.130 | 5.210 | 32,391 | -0.09(-1.70%) |
Oct 07, 2019 | 5.370 | 5.390 | 5.170 | 5.300 | 88,465 | +0.05(+0.95%) |
Oct 04, 2019 | 5.200 | 5.370 | 5.110 | 5.250 | 82,700 | +0.07(+1.35%) |
Oct 03, 2019 | 5.120 | 5.200 | 5.060 | 5.180 | 39,397 | +0.00(+0.00%) |
Oct 02, 2019 | 5.140 | 5.200 | 5.040 | 5.180 | 112,961 | +0.04(+0.78%) |
Oct 01, 2019 | 5.110 | 5.240 | 5.030 | 5.140 | 71,499 | -0.03(-0.58%) |
Sep 30, 2019 | 5.250 | 5.250 | 5.020 | 5.170 | 54,672 | -0.06(-1.15%) |
Sep 27, 2019 | 4.900 | 5.330 | 4.820 | 5.230 | 194,200 | +0.31(+6.30%) |
Sep 26, 2019 | 4.920 | 4.930 | 4.820 | 4.920 | 45,281 | +0.11(+2.29%) |
Sep 25, 2019 | 4.710 | 4.950 | 4.630 | 4.810 | 93,156 | +0.04(+0.84%) |
Sep 24, 2019 | 4.800 | 4.870 | 4.710 | 4.770 | 108,602 | -0.15(-3.05%) |
Sep 23, 2019 | 4.850 | 4.990 | 4.820 | 4.920 | 61,000 | +0.00(+0.00%) |
Sep 20, 2019 | 5.010 | 5.190 | 4.900 | 4.920 | 120,900 | -0.18(-3.53%) |
Sep 19, 2019 | 5.040 | 5.290 | 4.850 | 5.100 | 610,025 | +0.07(+1.39%) |
Sep 18, 2019 | 4.850 | 5.270 | 4.810 | 5.030 | 238,805 | +0.03(+0.60%) |
Sep 17, 2019 | 5.120 | 5.350 | 4.860 | 5.000 | 295,217 | -0.22(-4.21%) |
Sep 16, 2019 | 5.620 | 5.620 | 5.130 | 5.220 | 274,196 | +0.09(+1.75%) |
Sep 13, 2019 | 5.250 | 5.510 | 5.030 | 5.130 | 108,500 | -0.19(-3.57%) |
Sep 12, 2019 | 5.650 | 5.730 | 5.270 | 5.320 | 393,963 | -0.26(-4.66%) |
Sep 11, 2019 | 5.980 | 6.005 | 5.535 | 5.580 | 256,665 | -0.17(-2.96%) |
Sep 10, 2019 | 5.350 | 6.180 | 5.230 | 5.750 | 372,272 | +0.29(+5.31%) |
Sep 09, 2019 | 5.410 | 5.820 | 5.394 | 5.460 | 336,230 | +0.23(+4.40%) |
Sep 06, 2019 | 5.230 | 5.680 | 4.920 | 5.230 | 525,200 | +0.27(+5.44%) |
Sep 05, 2019 | 4.250 | 5.150 | 4.225 | 4.960 | 553,630 | +0.77(+18.38%) |
Sep 04, 2019 | 4.360 | 4.540 | 4.110 | 4.190 | 250,758 | +0.10(+2.44%) |
Sep 03, 2019 | 3.960 | 4.140 | 3.920 | 4.090 | 240,245 | +0.09(+2.25%) |
Aug 30, 2019 | 4.040 | 4.060 | 3.800 | 4.000 | 293,500 | -0.04(-0.99%) |
Aug 29, 2019 | 4.190 | 4.410 | 3.890 | 4.040 | 511,522 | +0.00(+0.00%) |
Aug 28, 2019 | 5.070 | 5.140 | 4.000 | 4.040 | 303,236 | -0.82(-16.87%) |
Aug 27, 2019 | 5.740 | 5.740 | 4.800 | 4.860 | 223,147 | -0.79(-13.98%) |
Aug 26, 2019 | 5.710 | 5.780 | 5.490 | 5.650 | 36,599 | -0.01(-0.18%) |
Aug 23, 2019 | 5.500 | 5.900 | 5.200 | 5.660 | 85,300 | -0.24(-4.07%) |
Aug 22, 2019 | 6.210 | 6.330 | 5.820 | 5.900 | 133,123 | -0.17(-2.80%) |
Aug 21, 2019 | 6.100 | 6.280 | 5.965 | 6.070 | 67,210 | +0.03(+0.50%) |
Aug 20, 2019 | 6.200 | 6.380 | 6.000 | 6.040 | 122,015 | -0.11(-1.79%) |
Aug 19, 2019 | 6.550 | 6.558 | 6.150 | 6.150 | 141,170 | -0.49(-7.38%) |
Aug 16, 2019 | 6.220 | 6.883 | 6.220 | 6.640 | 198,000 | +0.48(+7.79%) |
Aug 15, 2019 | 6.273 | 6.487 | 5.960 | 6.160 | 408,082 | -0.30(-4.64%) |
Aug 14, 2019 | 6.750 | 6.850 | 5.940 | 6.460 | 256,738 | -0.48(-6.92%) |
Aug 13, 2019 | 7.270 | 7.690 | 6.560 | 6.940 | 457,906 | -0.35(-4.80%) |
Aug 12, 2019 | 7.990 | 7.990 | 5.190 | 7.290 | 407,922 | -1.41(-16.21%) |
Aug 09, 2019 | 9.080 | 9.150 | 8.550 | 8.700 | 259,300 | -0.20(-2.25%) |
Aug 08, 2019 | 8.570 | 8.980 | 8.490 | 8.900 | 67,106 | +0.43(+5.08%) |
Aug 07, 2019 | 8.150 | 8.680 | 8.122 | 8.470 | 120,109 | +0.24(+2.92%) |
Aug 06, 2019 | 8.960 | 9.240 | 8.130 | 8.230 | 184,183 | -0.52(-5.94%) |
Aug 05, 2019 | 8.660 | 8.890 | 8.250 | 8.750 | 385,274 | -0.53(-5.71%) |
Aug 02, 2019 | 9.980 | 9.980 | 9.120 | 9.280 | 142,800 | -0.12(-1.28%) |